Cemex S.A.B. DE C.V. ADR (NY: CX )

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.176 9.106 9.106 9.106 4,080,366 -0.14(-1.50%)
Dec 30, 2009 9.045 9.330 9.045 9.245 5,078,113 -0.12(-1.23%)
Dec 29, 2009 9.160 9.453 9.137 9.361 8,869,082 +0.17(+1.84%)
Dec 28, 2009 9.253 9.399 9.137 9.191 6,501,694 -0.06(-0.67%)
Dec 24, 2009 9.245 9.291 9.176 9.253 5,187,668 +0.05(+0.50%)
Dec 23, 2009 9.145 9.299 9.137 9.207 16,394,016 +0.01(+0.08%)
Dec 22, 2009 9.060 9.245 9.029 9.199 9,759,338 +0.18(+2.05%)
Dec 21, 2009 8.952 9.120 8.891 9.014 5,262,629 +0.07(+0.78%)
Dec 18, 2009 9.006 9.006 8.737 8.945 10,986,068 +0.12(+1.31%)
Dec 17, 2009 8.775 8.921 8.690 8.829 8,397,738 -0.10(-1.12%)
Dec 16, 2009 8.798 8.975 8.760 8.929 10,410,971 +0.15(+1.76%)
Dec 15, 2009 8.644 8.898 8.606 8.775 8,509,163 +0.04(+0.44%)
Dec 14, 2009 8.783 8.806 8.698 8.737 7,292,880 +0.05(+0.62%)
Dec 11, 2009 8.814 8.814 8.590 8.683 7,020,745 +0.15(+1.71%)
Dec 10, 2009 8.621 8.667 8.505 8.536 7,882,324 +0.15(+1.84%)
Dec 09, 2009 8.482 8.513 8.290 8.382 12,310,819 -0.07(-0.82%)
Dec 08, 2009 8.660 8.698 8.374 8.452 7,419,766 -0.31(-3.52%)
Dec 07, 2009 8.752 8.875 8.713 8.760 8,715,375 -0.14(-1.56%)
Dec 04, 2009 8.945 9.129 8.667 8.898 8,622,563 +0.18(+2.03%)
Dec 03, 2009 8.760 8.921 8.683 8.721 11,790,290 -0.08(-0.96%)
Dec 02, 2009 8.806 8.983 8.752 8.806 10,233,824 -0.05(-0.52%)
Dec 01, 2009 8.844 8.960 8.767 8.852 12,332,562 +0.15(+1.77%)
Nov 30, 2009 8.475 8.737 8.328 8.698 10,903,027 +0.24(+2.82%)
Nov 27, 2009 8.128 8.522 8.119 8.459 8,702,701 -0.19(-2.23%)
Nov 25, 2009 8.621 8.706 8.598 8.652 5,827,633 +0.06(+0.72%)
Nov 24, 2009 8.737 8.744 8.545 8.590 10,195,154 -0.15(-1.68%)
Nov 23, 2009 8.706 8.814 8.621 8.737 10,636,776 +0.19(+2.25%)
Nov 20, 2009 8.529 8.590 8.436 8.544 7,622,799 -0.07(-0.81%)
Nov 19, 2009 8.814 8.837 8.475 8.613 17,902,526 -0.32(-3.54%)
Nov 18, 2009 9.052 9.091 8.852 8.929 12,261,730 -0.11(-1.19%)
Nov 17, 2009 9.060 9.187 8.945 9.037 14,926,855 -0.20(-2.17%)
Nov 16, 2009 9.168 9.276 9.068 9.237 16,279,201 +0.32(+3.63%)
Nov 13, 2009 8.721 9.006 8.706 8.914 7,466,660 +0.15(+1.76%)
Nov 12, 2009 9.091 9.214 8.660 8.760 10,006,391 -0.39(-4.29%)
Nov 11, 2009 9.052 9.268 8.991 9.153 14,023,825 +0.25(+2.77%)
Nov 10, 2009 9.022 9.168 8.783 8.906 15,656,242 -0.17(-1.87%)
Nov 09, 2009 8.567 9.199 8.567 9.076 11,453,021 +0.58(+6.80%)
Nov 06, 2009 8.182 8.598 8.182 8.498 9,056,645 +0.13(+1.57%)
Nov 05, 2009 8.529 8.629 8.321 8.367 12,427,415 -0.05(-0.64%)
Nov 04, 2009 8.213 8.752 8.213 8.421 25,107,508 +0.25(+3.02%)
Nov 03, 2009 7.797 8.243 7.789 8.174 15,077,410 +0.22(+2.71%)
Nov 02, 2009 7.982 8.359 7.723 7.958 16,409,507 -0.04(-0.48%)
Oct 30, 2009 8.197 8.536 7.905 7.997 26,562,214 -0.65(-7.49%)
Oct 29, 2009 8.197 8.721 8.174 8.644 16,693,602 +0.56(+6.96%)
Oct 28, 2009 8.459 8.490 7.812 8.082 40,294,428 -0.65(-7.41%)
Oct 27, 2009 9.168 9.191 8.667 8.729 23,759,908 -0.44(-4.79%)
Oct 26, 2009 9.754 10.14 9.099 9.168 29,636,258 -0.67(-6.81%)
Oct 23, 2009 9.854 9.861 9.630 9.838 14,716,092 -0.30(-2.96%)
Oct 22, 2009 10.19 10.29 10.02 10.14 13,504,290 -0.05(-0.53%)
Oct 21, 2009 10.27 10.40 10.12 10.19 11,465,684 +0.02(+0.15%)
Oct 20, 2009 10.17 10.26 10.12 10.18 14,324,175 -0.25(-2.44%)
Oct 19, 2009 10.31 10.57 10.19 10.43 9,815,915 +0.17(+1.65%)
Oct 16, 2009 10.52 10.55 10.24 10.26 14,557,994 -0.41(-3.83%)
Oct 15, 2009 10.56 10.76 10.49 10.67 11,020,002 -0.05(-0.50%)
Oct 14, 2009 10.67 10.72 10.43 10.72 15,518,739 +0.33(+3.19%)
Oct 13, 2009 10.25 10.48 10.11 10.39 18,836,288 +0.21(+2.04%)
Oct 12, 2009 10.31 10.35 10.10 10.19 6,794,193 +0.03(+0.30%)
Oct 09, 2009 10.02 10.19 9.915 10.15 9,601,968 +0.11(+1.07%)
Oct 08, 2009 9.938 10.16 9.831 10.05 16,439,223 +0.33(+3.41%)
Oct 07, 2009 9.969 9.977 9.638 9.715 9,333,382 -0.19(-1.94%)
Oct 06, 2009 9.838 10.00 9.754 9.908 13,200,281 +0.33(+3.46%)
Oct 05, 2009 9.391 9.646 9.361 9.576 13,277,177 +0.21(+2.22%)
Oct 02, 2009 9.415 9.461 8.952 9.368 24,040,016 -0.15(-1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.